| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY191122C00047000 | 2019-10-13 11:14PM EST | 47.00 | 5.75 | 12.15 | 14.05 | 0.00 | - | - | 10 | 0.00% |
| SVXY191122C00048000 | 2019-11-18 9:50AM EST | 48.00 | 13.50 | 12.20 | 14.65 | 0.00 | - | 1 | 21 | 237.31% |
| SVXY191122C00050000 | 2019-10-13 11:14PM EST | 50.00 | 3.35 | 8.90 | 11.10 | 0.00 | - | - | 5 | 0.00% |
| SVXY191122C00050500 | 2019-11-18 12:07AM EST | 50.50 | 11.02 | 9.90 | 12.85 | 0.00 | - | - | 17 | 141.02% |
| SVXY191122C00051000 | 2019-11-19 9:41AM EST | 51.00 | 10.76 | 9.60 | 12.55 | +6.81 | +172.41% | 1 | 0 | 154.10% |
| SVXY191122C00052000 | 2019-11-19 9:41AM EST | 52.00 | 9.80 | 8.70 | 11.00 | +7.53 | +331.72% | 1 | 1 | 122.27% |
| SVXY191122C00052500 | 2019-11-04 11:48AM EST | 52.50 | 6.60 | 8.70 | 9.55 | 0.00 | - | 2 | 2 | 88.67% |
| SVXY191122C00053000 | 2019-11-19 9:41AM EST | 53.00 | 8.80 | 8.15 | 9.05 | +2.12 | +31.74% | 1 | 5 | 79.69% |
| SVXY191122C00053500 | 2019-11-12 9:59AM EST | 53.50 | 7.25 | 7.80 | 8.55 | 0.00 | - | 12 | 14 | 87.50% |
| SVXY191122C00054000 | 2019-11-01 2:53PM EST | 54.00 | 5.45 | 7.30 | 8.05 | 0.00 | - | 14 | 14 | 82.81% |
| SVXY191122C00055000 | 2019-11-15 3:04PM EST | 55.00 | 6.63 | 6.30 | 6.95 | 0.00 | - | 63 | 49 | 66.99% |
| SVXY191122C00055500 | 2019-11-19 10:42AM EST | 55.50 | 6.23 | 5.80 | 6.55 | +0.23 | +3.83% | 8 | 20 | 68.95% |
| SVXY191122C00056000 | 2019-11-19 10:32AM EST | 56.00 | 5.66 | 5.45 | 5.95 | +1.36 | +31.63% | 12 | 14 | 66.80% |
| SVXY191122C00057000 | 2019-11-19 10:04AM EST | 57.00 | 4.75 | 4.50 | 4.70 | -0.10 | -2.06% | 1 | 126 | 57.23% |
| SVXY191122C00057500 | 2019-11-08 3:24PM EST | 57.50 | 2.63 | 4.00 | 4.40 | 0.00 | - | 5 | 28 | 52.34% |
| SVXY191122C00058500 | 2019-11-18 3:50PM EST | 58.50 | 3.26 | 3.10 | 3.30 | 0.00 | - | 3 | 152 | 49.41% |
| SVXY191122C00060000 | 2019-11-15 2:58PM EST | 60.00 | 1.95 | 1.75 | 1.93 | 0.00 | - | 18 | 118 | 38.67% |
| SVXY191122C00061000 | 2019-11-18 3:58PM EST | 61.00 | 1.10 | 0.94 | 1.08 | 0.00 | - | 10 | 144 | 30.76% |
| SVXY191122C00061500 | 2019-11-19 11:05AM EST | 61.50 | 0.62 | 0.62 | 0.75 | -0.15 | -19.48% | 69 | 93 | 28.61% |
| SVXY191122C00062000 | 2019-11-19 11:14AM EST | 62.00 | 0.49 | 0.35 | 0.46 | -0.02 | -3.92% | 69 | 61 | 25.93% |
| SVXY191122C00063000 | 2019-11-19 11:57AM EST | 63.00 | 0.13 | 0.07 | 0.14 | -0.02 | -13.33% | 22 | 71 | 23.63% |
| SVXY191122C00064000 | 2019-11-18 12:07AM EST | 64.00 | 0.05 | - | 0.45 | 0.00 | - | - | 60 | 51.07% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY191122P00030000 | 2019-11-07 3:24PM EST | 30.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 3 | 30 | 357.03% |
| SVXY191122P00035000 | 2019-11-07 12:52PM EST | 35.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | - | 2 | 303.13% |
| SVXY191122P00040000 | 2019-11-19 11:44AM EST | 40.00 | 0.02 | 0.01 | 0.44 | -0.01 | -33.33% | 1 | 34 | 241.41% |
| SVXY191122P00045000 | 2019-10-31 4:39PM EST | 45.00 | 0.25 | 0.01 | 0.46 | 0.00 | - | - | 5 | 186.33% |
| SVXY191122P00046500 | 2019-10-08 2:55PM EST | 46.50 | 1.20 | 0.00 | 4.75 | 0.00 | - | 15 | 0 | 343.36% |
| SVXY191122P00047000 | 2019-11-01 10:49AM EST | 47.00 | 0.34 | 0.02 | 0.49 | 0.00 | - | 5 | 26 | 167.58% |
| SVXY191122P00047500 | 2019-11-01 11:01AM EST | 47.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 161.72% |
| SVXY191122P00048000 | 2019-11-13 3:32PM EST | 48.00 | 0.12 | 0.02 | 0.50 | 0.00 | - | 1 | 2 | 157.81% |
| SVXY191122P00048500 | 2019-10-04 10:07AM EST | 48.50 | 1.42 | 0.17 | 0.36 | 0.00 | - | - | 1 | 153.13% |
| SVXY191122P00049000 | 2019-11-11 10:02AM EST | 49.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 130.86% |
| SVXY191122P00049500 | 2019-11-04 1:34PM EST | 49.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 13 | 8 | 140.63% |
| SVXY191122P00050000 | 2019-11-14 11:47AM EST | 50.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 2 | 82 | 136.72% |
| SVXY191122P00051000 | 2019-11-18 11:23AM EST | 51.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 120 | 122 | 125.20% |
| SVXY191122P00051500 | 2019-10-15 2:29PM EST | 51.50 | 0.95 | 0.00 | 0.58 | 0.00 | - | - | 0 | 124.61% |
| SVXY191122P00052000 | 2019-11-15 3:08PM EST | 52.00 | 0.09 | 0.05 | 0.37 | 0.00 | - | 137 | 207 | 110.16% |
| SVXY191122P00053000 | 2019-11-19 10:25AM EST | 53.00 | 0.12 | 0.06 | 0.17 | -0.02 | -14.29% | 3 | 12 | 87.89% |
| SVXY191122P00053500 | 2019-11-04 1:34PM EST | 53.50 | 0.38 | 0.08 | 0.17 | 0.00 | - | 13 | 11 | 84.77% |
| SVXY191122P00054000 | 2019-11-18 2:21PM EST | 54.00 | 0.11 | 0.07 | 0.25 | 0.00 | - | 51 | 86 | 84.77% |
| SVXY191122P00054500 | 2019-11-15 3:52PM EST | 54.50 | 0.15 | 0.06 | 0.15 | 0.00 | - | 2 | 21 | 72.85% |
| SVXY191122P00055000 | 2019-11-14 11:49AM EST | 55.00 | 0.16 | 0.03 | 0.17 | 0.00 | - | 1 | 38 | 67.77% |
| SVXY191122P00055500 | 2019-11-19 10:23AM EST | 55.50 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 3 | 60 | 63.28% |
| SVXY191122P00056000 | 2019-11-19 11:08AM EST | 56.00 | 0.10 | 0.08 | 0.17 | -0.05 | -33.33% | 2 | 102 | 62.11% |
| SVXY191122P00056500 | 2019-11-18 12:08AM EST | 56.50 | 0.20 | 0.10 | 0.16 | 0.00 | - | - | 10 | 58.01% |
| SVXY191122P00057000 | 2019-11-19 10:51AM EST | 57.00 | 0.20 | 0.12 | 0.18 | 0.00 | - | 3 | 4 | 55.47% |
| SVXY191122P00057500 | 2019-11-19 10:57AM EST | 57.50 | 0.16 | 0.13 | 0.16 | 0.00 | - | 22 | 137 | 50.20% |
| SVXY191122P00058500 | 2019-11-19 11:18AM EST | 58.50 | 0.19 | 0.13 | 0.19 | +0.02 | +11.76% | 81 | 67 | 43.95% |
| SVXY191122P00060000 | 2019-11-19 12:14PM EST | 60.00 | 0.32 | 0.28 | 0.35 | -0.04 | -11.11% | 1 | 63 | 36.23% |
| SVXY191122P00061000 | 2019-11-19 10:47AM EST | 61.00 | 0.55 | 0.46 | 0.52 | +0.03 | +5.77% | 54 | 28 | 29.54% |
| SVXY191122P00061500 | 2019-11-19 12:13PM EST | 61.50 | 0.75 | 0.59 | 0.77 | +0.05 | +7.14% | 15 | 20 | 30.57% |
| SVXY191122P00062000 | 2019-11-19 9:50AM EST | 62.00 | 0.75 | 0.81 | 0.96 | -0.13 | -14.77% | 10 | 45 | 27.15% |
| SVXY191122P00063000 | 2019-11-18 3:37PM EST | 63.00 | 1.54 | 1.46 | 1.68 | 0.00 | - | 5 | 44 | 27.64% |
| SVXY191122P00064000 | 2019-11-18 12:08AM EST | 64.00 | 4.34 | 2.21 | 2.77 | 0.00 | - | - | 25 | 43.16% |
| SVXY191122P00065000 | 2019-11-19 10:59AM EST | 65.00 | 4.10 | 3.30 | 3.55 | -2.63 | -39.08% | - | 25 | 36.33% |